Cap Mercado $2.20T
-2.99%
Volume 24h $100.38B
7.51%
BTC % 52.67%
-0.39%
ETH % 14.02%
1.35%
Moedas
28.430
+1
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Storj (STORJ), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-10 2024 | $0.379092 | $0.374178 | $0.389051 | $0.389051 | $14,205,615 | $147,812,099 |
| Aug-09 2024 | $0.384883 | $0.37927 | $0.393826 | $0.393826 | $22,143,835 | $150,069,996 |
| Aug-08 2024 | $0.393265 | $0.365706 | $0.393265 | $0.369623 | $27,410,398 | $153,332,654 |
| Aug-07 2024 | $0.371981 | $0.366358 | $0.395797 | $0.395646 | $39,933,060 | $144,885,729 |
| Aug-06 2024 | $0.399667 | $0.391286 | $0.409344 | $0.400406 | $74,694,159 | $155,669,210 |
| Aug-05 2024 | $0.409068 | $0.277135 | $0.417516 | $0.30974 | $158,160,923 | $159,331,122 |
| Aug-04 2024 | $0.313122 | $0.304503 | $0.339971 | $0.339971 | $22,480,338 | $121,960,437 |
| Aug-03 2024 | $0.339041 | $0.336622 | $0.394032 | $0.394032 | $25,140,853 | $132,055,727 |
| Aug-02 2024 | $0.395803 | $0.395803 | $0.431861 | $0.412807 | $32,131,317 | $154,038,510 |
| Aug-01 2024 | $0.415569 | $0.394666 | $0.446648 | $0.438141 | $21,460,877 | $161,730,992 |
| Jul-31 2024 | $0.438369 | $0.438369 | $0.474508 | $0.453957 | $43,663,279 | $170,604,439 |
| Jul-30 2024 | $0.444162 | $0.437207 | $0.495467 | $0.482456 | $40,157,944 | $172,821,502 |
| Jul-29 2024 | $0.482521 | $0.456234 | $0.509646 | $0.493549 | $75,117,551 | $187,746,744 |
| Jul-28 2024 | $0.484678 | $0.462461 | $0.509593 | $0.474878 | $183,823,062 | $188,585,983 |
| Jul-27 2024 | $0.491718 | $0.378182 | $0.49506 | $0.381045 | $136,991,763 | $190,833,437 |